O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

BBDC4F - BRADESCO - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 17,99 18,10 +0,67% 17,96 18,20 18,05 18,06 18,10 2.703 65.582.238
23/10/2025 17,81 17,98 +0,67% 17,79 18,01 17,90 17,95 17,98 2.691 63.011.577
22/10/2025 17,77 17,86 +0,34% 17,75 17,95 17,82 17,80 17,86 2.619 60.505.652
21/10/2025 17,96 17,80 -1,28% 17,78 18,05 17,89 17,79 17,80 3.229 65.975.607
20/10/2025 17,70 18,03 +2,15% 17,68 18,12 17,95 18,00 18,03 5.073 98.323.109
17/10/2025 17,41 17,65 +0,68% 17,28 17,74 17,61 17,65 17,67 3.241 65.213.673
16/10/2025 17,24 17,53 +0,92% 17,20 17,70 17,51 17,53 17,60 3.918 79.450.511
15/10/2025 17,15 17,37 +1,58% 16,95 17,42 17,30 17,35 17,37 3.362 75.966.122
14/10/2025 16,93 17,10 +1,00% 16,93 17,34 17,21 17,10 17,17 4.456 89.488.423
13/10/2025 16,88 16,93 +0,18% 16,87 17,04 16,95 16,93 16,95 3.589 68.595.874
10/10/2025 17,08 16,90 -1,11% 16,80 17,22 16,95 16,90 16,94 4.090 75.547.848
9/10/2025 17,02 17,09 +0,47% 16,94 17,14 17,05 17,09 17,10 3.628 59.395.409
8/10/2025 16,72 17,01 +1,37% 16,67 17,04 16,93 17,01 17,03 3.789 67.347.535
7/10/2025 16,85 16,78 -1,29% 16,62 16,96 16,71 16,74 16,78 5.698 92.709.679
6/10/2025 17,15 17,00 -0,87% 16,81 17,15 16,96 16,99 17,00 6.106 95.534.973
3/10/2025 17,10 17,15 +0,18% 16,86 17,15 17,00 17,09 17,15 4.407 78.449.004
2/10/2025 17,33 17,12 -1,61% 17,03 17,40 17,20 17,10 17,12 5.016 86.915.488
1/10/2025 17,79 17,40 -1,58% 17,22 17,94 17,50 17,40 17,41 6.609 108.793.941
30/9/2025 17,88 17,68 -0,67% 17,61 17,89 17,75 17,68 17,71 3.767 73.646.478
29/9/2025 17,81 17,80 +1,02% 17,66 18,02 17,86 17,80 17,83 4.367 87.344.631
26/9/2025 17,60 17,62 +0,63% 17,52 17,76 17,62 17,62 17,66 5.295 70.924.444
25/9/2025 17,72 17,51 -1,24% 17,51 17,83 17,67 17,51 17,52 4.113 80.678.780
24/9/2025 17,90 17,73 -0,39% 17,73 17,91 17,80 17,73 17,78 4.051 74.697.414
23/9/2025 17,74 17,80 +0,39% 17,67 18,05 17,89 17,80 17,82 4.010 93.738.505
22/9/2025 17,61 17,73 +0,11% 17,44 17,78 17,61 17,73 17,74 4.639 86.638.982
19/9/2025 17,43 17,71 +2,31% 17,43 17,77 17,62 17,70 17,71 5.753 88.360.821
18/9/2025 17,44 17,31 -1,14% 17,31 17,56 17,41 17,31 17,43 3.431 67.806.186
17/9/2025 16,98 17,51 +3,24% 16,98 17,65 17,40 17,49 17,51 5.298 135.867.052
16/9/2025 17,02 16,96 -0,24% 16,91 17,11 16,99 16,96 17,00 4.634 79.860.740
15/9/2025 16,90 17,00 +0,89% 16,90 17,11 17,03 16,97 17,00 4.003 85.952.304
12/9/2025 17,01 16,85 -0,88% 16,80 17,03 16,89 16,85 16,86 3.954 69.336.224
11/9/2025 16,99 17,00 +1,07% 16,87 17,20 17,07 17,00 17,03 3.981 77.654.028
10/9/2025 17,00 16,82 -0,53% 16,82 17,19 16,97 16,82 16,84 3.795 67.833.331
9/9/2025 17,20 16,91 -1,00% 16,91 17,25 17,08 16,91 17,05 4.277 68.161.648
8/9/2025 17,25 17,08 -0,76% 16,97 17,30 17,11 17,08 17,15 5.642 95.842.141
5/9/2025 16,92 17,21 +2,02% 16,86 17,45 17,21 17,20 17,21 5.721 116.214.273
4/9/2025 16,50 16,87 +2,12% 16,44 16,90 16,70 16,79 16,87 3.961 73.421.394
3/9/2025 16,51 16,52 -0,18% 16,45 16,65 16,52 16,52 16,53 3.984 66.791.083
2/9/2025 16,50 16,55 -0,96% 16,29 16,58 16,46 16,51 16,55 5.050 79.120.826
1/9/2025 16,83 16,71 -0,83% 16,71 16,94 16,80 16,71 16,78 5.872 89.507.578
29/8/2025 16,80 16,85 +0,72% 16,74 16,89 16,80 16,82 16,85 4.350 75.525.478
28/8/2025 16,49 16,73 +1,83% 16,43 16,92 16,76 16,73 16,82 4.565 97.883.896
27/8/2025 16,35 16,43 +0,43% 16,15 16,46 16,29 16,41 16,43 3.320 59.141.493
26/8/2025 16,35 16,36 +0,18% 16,19 16,41 16,28 16,30 16,36 3.945 57.417.238
25/8/2025 16,31 16,33 +0,80% 16,22 16,39 16,31 16,32 16,34 3.735 67.769.632
22/8/2025 15,80 16,20 +2,27% 15,76 16,28 16,09 16,20 16,22 3.402 71.511.033
21/8/2025 15,65 15,84 -0,13% 15,63 15,85 15,76 15,82 15,84 3.938 63.797.579
20/8/2025 15,78 15,86 +0,83% 15,64 15,93 15,81 15,81 15,86 4.579 88.216.579
19/8/2025 16,11 15,73 -3,62% 15,71 16,37 15,89 15,73 15,77 5.673 96.921.127
18/8/2025 16,18 16,32 +1,94% 16,03 16,44 16,32 16,32 16,34 5.194 91.238.512
15/8/2025 16,00 16,01 -0,25% 15,88 16,10 16,01 16,01 16,06 3.364 51.802.224
14/8/2025 16,13 16,05 -0,80% 15,87 16,27 16,07 16,02 16,05 3.543 67.480.341
13/8/2025 16,26 16,18 -0,74% 16,06 16,35 16,20 16,14 16,18 3.529 60.844.535
12/8/2025 15,95 16,30 +2,77% 15,90 16,33 16,17 16,25 16,30 4.224 90.616.866
11/8/2025 15,96 15,86 -0,50% 15,81 15,97 15,88 15,86 15,89 4.810 69.730.446
8/8/2025 15,80 15,94 +1,79% 15,75 15,98 15,87 15,90 15,94 3.583 70.004.990
7/8/2025 15,67 15,66 -0,38% 15,62 15,80 15,70 15,66 15,74 4.152 78.001.044
6/8/2025 15,76 15,72 +0,58% 15,48 15,87 15,72 15,71 15,72 4.146 81.268.420
5/8/2025 15,69 15,63 -0,45% 15,57 15,86 15,72 15,63 15,66 4.122 64.743.457
4/8/2025 15,77 15,70 +0,64% 15,60 15,93 15,76 15,69 15,70 14.997 135.649.400
1/8/2025 15,62 15,60 +0,13% 15,51 15,85 15,60 15,58 15,60 7.205 165.676.039
31/7/2025 15,85 15,58 -0,76% 15,40 15,99 15,67 15,57 15,58 7.276 124.173.301
30/7/2025 15,41 15,70 +2,01% 15,31 15,80 15,55 15,69 15,70 4.387 105.331.636
29/7/2025 15,44 15,39 0,00% 15,36 15,58 15,46 15,39 15,42 2.700 59.051.950
28/7/2025 15,52 15,39 -1,41% 15,27 15,65 15,40 15,39 15,42 4.050 70.960.798
25/7/2025 15,68 15,61 -0,45% 15,49 15,75 15,61 15,57 15,61 2.878 48.107.622
24/7/2025 15,87 15,68 -1,88% 15,56 15,87 15,64 15,67 15,68 2.950 52.960.735
23/7/2025 15,63 15,98 +1,98% 15,56 15,98 15,83 15,95 15,98 2.819 54.264.469
22/7/2025 15,68 15,67 +0,19% 15,58 15,81 15,68 15,61 15,67 3.251 62.993.615
21/7/2025 15,69 15,64 -0,06% 15,57 15,86 15,68 15,64 15,65 3.919 69.154.483
18/7/2025 15,99 15,65 -2,31% 15,63 16,00 15,78 15,65 15,69 3.899 75.493.859
17/7/2025 16,00 16,02 +0,13% 15,88 16,10 15,97 16,00 16,02 2.912 54.332.852
16/7/2025 16,12 16,00 -0,93% 15,92 16,18 16,01 15,99 16,00 3.738 66.967.308
15/7/2025 16,11 16,15 +0,44% 15,91 16,32 16,07 16,13 16,15 4.273 66.473.274
14/7/2025 16,01 16,08 +0,19% 15,95 16,16 16,05 16,08 16,15 4.120 70.131.966
11/7/2025 16,05 16,05 -0,68% 15,92 16,12 16,00 16,02 16,05 4.127 65.769.700
10/7/2025 16,00 16,16 -1,46% 15,98 16,19 16,10 16,13 16,16 4.155 75.120.393
9/7/2025 16,53 16,40 -1,32% 16,34 16,55 16,40 16,36 16,40 3.377 64.137.550
8/7/2025 16,48 16,62 +0,91% 16,41 16,62 16,48 16,47 16,62 3.351 60.300.439
7/7/2025 16,70 16,47 -1,61% 16,45 16,77 16,58 16,46 16,47 5.286 79.881.510
4/7/2025 16,72 16,74 -0,36% 16,61 16,79 16,71 16,71 16,74 3.808 70.139.654
3/7/2025 16,38 16,80 +3,07% 16,36 16,87 16,65 16,79 16,80 4.022 79.651.803
2/7/2025 16,66 16,30 -1,57% 16,16 16,70 16,41 16,30 16,33 5.369 89.334.516
1/7/2025 16,58 16,56 -1,49% 16,56 16,98 16,67 16,56 16,68 5.126 99.855.003
30/6/2025 16,60 16,81 +0,78% 16,49 16,82 16,69 16,81 16,82 4.946 88.986.759
27/6/2025 16,49 16,68 +0,79% 16,33 16,68 16,54 16,56 16,68 3.086 58.894.892
26/6/2025 16,42 16,55 +1,10% 16,24 16,55 16,44 16,51 16,55 2.981 62.631.643
25/6/2025 16,51 16,37 -1,27% 16,37 16,65 16,51 16,37 16,44 3.196 65.112.752
24/6/2025 16,53 16,58 +1,10% 16,50 16,80 16,65 16,58 16,59 3.807 72.115.279
23/6/2025 16,60 16,40 -1,15% 16,26 16,62 16,43 16,40 16,42 5.043 83.029.047
20/6/2025 16,63 16,59 -1,19% 16,49 16,73 16,60 16,58 16,59 8.537 79.038.970
18/6/2025 16,83 16,79 0,00% 16,67 16,94 16,82 16,78 16,79 3.645 73.229.836
17/6/2025 16,60 16,79 +1,14% 16,56 16,86 16,77 16,79 16,84 4.463 82.681.021
16/6/2025 16,30 16,60 +2,15% 16,29 16,74 16,61 16,60 16,64 5.555 100.216.187
13/6/2025 16,20 16,25 -1,69% 16,10 16,45 16,30 16,25 16,27 4.555 68.437.061
12/6/2025 16,27 16,53 +0,85% 16,14 16,53 16,41 16,49 16,53 4.255 86.894.376
11/6/2025 15,75 16,39 +3,73% 15,65 16,39 16,05 16,36 16,39 5.136 97.481.956
10/6/2025 15,95 15,80 +0,32% 15,77 16,04 15,88 15,79 15,80 3.961 70.955.276
9/6/2025 15,98 15,75 -1,50% 15,55 16,03 15,76 15,75 15,81 6.503 97.253.384
6/6/2025 16,00 15,99 +0,38% 15,85 16,05 15,94 15,99 16,00 4.309 80.722.198
5/6/2025 16,48 15,93 -2,81% 15,90 16,50 16,14 15,91 15,93 5.262 100.817.317
4/6/2025 16,50 16,39 -0,67% 16,37 16,79 16,60 16,38 16,39 5.536 127.003.911
3/6/2025 16,38 16,50 +1,73% 16,21 16,53 16,38 16,49 16,50 5.396 100.685.366
2/6/2025 16,30 16,22 +0,31% 16,20 16,50 16,28 16,22 16,26 7.762 118.340.446
30/5/2025 16,15 16,17 +0,19% 15,84 16,21 16,03 16,15 16,17 4.894 92.994.326
29/5/2025 16,13 16,14 +0,62% 16,03 16,35 16,16 16,09 16,14 4.333 91.237.018
28/5/2025 16,10 16,04 -0,06% 15,50 16,32 16,15 16,04 16,09 4.992 104.164.283
27/5/2025 15,80 16,05 +2,10% 15,79 16,23 16,04 16,05 16,06 5.741 119.040.550
26/5/2025 15,64 15,72 +0,45% 15,50 15,84 15,65 15,72 15,73 5.290 90.276.702
23/5/2025 15,40 15,65 +1,23% 15,00 15,69 15,43 15,63 15,65 5.108 92.125.995
22/5/2025 15,41 15,46 +0,85% 15,34 15,69 15,50 15,46 15,48 5.213 95.896.532
21/5/2025 15,65 15,33 -2,04% 15,28 15,67 15,44 15,33 15,36 5.007 80.449.264
20/5/2025 15,60 15,65 +0,51% 15,46 15,70 15,57 15,65 15,68 5.313 84.654.448
19/5/2025 15,37 15,57 +1,10% 15,33 15,66 15,55 15,55 15,57 6.325 100.429.568
16/5/2025 15,35 15,40 0,00% 15,19 15,43 15,31 15,37 15,40 4.645 87.893.124
15/5/2025 15,21 15,40 +1,58% 15,21 15,53 15,38 15,38 15,40 5.485 94.233.943
14/5/2025 15,20 15,16 -0,39% 15,00 15,38 15,27 15,16 15,27 4.674 85.977.383
13/5/2025 14,92 15,22 +2,35% 14,90 15,25 15,13 15,19 15,22 5.083 99.504.409
12/5/2025 15,16 14,87 -1,26% 14,79 15,26 14,91 14,87 14,88 6.912 110.315.081
9/5/2025 15,02 15,06 +0,13% 14,82 15,33 15,10 15,06 15,12 6.709 139.380.304
8/5/2025 14,81 15,04 +15,34% 14,64 15,28 15,03 15,04 15,05 10.744 322.976.177
7/5/2025 13,34 13,04 -1,21% 12,95 13,36 13,10 12,99 13,04 6.609 113.738.361
6/5/2025 13,33 13,20 -0,68% 13,12 13,40 13,21 13,20 13,27 5.259 69.691.747
5/5/2025 13,49 13,29 -1,19% 13,25 13,58 13,41 13,26 13,29 5.948 85.241.127
2/5/2025 13,74 13,45 -0,37% 13,42 13,75 13,56 13,45 13,50 6.927 95.484.658
29/4/2025 13,38 13,50 +1,50% 13,34 13,64 13,52 13,50 13,56 4.042 64.893.780
28/4/2025 13,40 13,30 -0,30% 13,30 13,57 13,39 13,30 13,35 5.113 79.160.391

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.